Cofound.it CFI
Xếp hạng #?
06:53:02 08/03/2019
Cofound.it (CFI)
Không hoạt động
Lịch sử giá Cofound.it (CFI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03603 | $0.03620 | $0.03523 | $0.03579 | $111,370 | $11,631,523 |
| 2018-07-02 | $0.03580 | $0.03921 | $0.03547 | $0.03868 | $172,499 | $12,570,903 |
| 2018-07-03 | $0.03859 | $0.04252 | $0.03848 | $0.04017 | $264,814 | $13,055,543 |
| 2018-07-04 | $0.04019 | $0.04315 | $0.04005 | $0.04172 | $354,045 | $13,560,268 |
| 2018-07-05 | $0.04197 | $0.04198 | $0.03897 | $0.03958 | $151,802 | $12,864,605 |
| 2018-07-06 | $0.03981 | $0.04015 | $0.03841 | $0.03945 | $143,285 | $12,822,745 |
| 2018-07-07 | $0.03942 | $0.03973 | $0.03669 | $0.03839 | $196,128 | $12,478,018 |
| 2018-07-08 | $0.03817 | $0.03974 | $0.03795 | $0.03911 | $148,019 | $12,712,245 |
| 2018-07-09 | $0.03911 | $0.03920 | $0.03729 | $0.03745 | $135,884 | $12,171,380 |
| 2018-07-10 | $0.03742 | $0.03753 | $0.03317 | $0.03364 | $139,533 | $10,934,365 |
| 2018-07-11 | $0.03368 | $0.03401 | $0.03295 | $0.03331 | $146,247 | $10,825,263 |
| 2018-07-12 | $0.03331 | $0.03332 | $0.03089 | $0.03209 | $134,762 | $10,428,828 |
| 2018-07-13 | $0.03217 | $0.03264 | $0.03195 | $0.03226 | $128,479 | $10,485,475 |
| 2018-07-14 | $0.03232 | $0.03250 | $0.03217 | $0.03236 | $95,922.60 | $10,516,903 |
| 2018-07-15 | $0.03235 | $0.03392 | $0.03230 | $0.03351 | $152,626 | $10,890,848 |
| 2018-07-16 | $0.03354 | $0.03761 | $0.03336 | $0.03761 | $170,288 | $12,221,950 |
| 2018-07-17 | $0.03747 | $0.04119 | $0.03662 | $0.04107 | $175,812 | $13,348,010 |
| 2018-07-18 | $0.04107 | $0.04314 | $0.04086 | $0.04181 | $194,427 | $13,588,120 |
| 2018-07-19 | $0.04178 | $0.04181 | $0.04070 | $0.04080 | $154,640 | $13,260,520 |
| 2018-07-20 | $0.04079 | $0.04079 | $0.03774 | $0.03799 | $126,257 | $12,346,328 |
| 2018-07-21 | $0.03798 | $0.03821 | $0.03647 | $0.03711 | $153,478 | $12,061,725 |
| 2018-07-22 | $0.03713 | $0.03741 | $0.03618 | $0.03627 | $127,017 | $11,786,970 |
| 2018-07-23 | $0.03624 | $0.03921 | $0.03624 | $0.03652 | $220,265 | $11,869,585 |
| 2018-07-24 | $0.03695 | $0.04538 | $0.03645 | $0.04364 | $860,831 | $14,184,528 |
| 2018-07-25 | $0.04292 | $0.04362 | $0.03861 | $0.03888 | $222,460 | $12,637,495 |
| 2018-07-26 | $0.03889 | $0.03992 | $0.03595 | $0.03595 | $170,955 | $11,684,465 |
| 2018-07-27 | $0.03612 | $0.04369 | $0.03596 | $0.04077 | $892,700 | $13,248,983 |
| 2018-07-28 | $0.04211 | $0.04362 | $0.04085 | $0.04268 | $327,979 | $13,870,740 |
| 2018-07-29 | $0.04280 | $0.04520 | $0.04169 | $0.04344 | $504,811 | $14,117,025 |
| 2018-07-30 | $0.04348 | $0.04842 | $0.04172 | $0.04538 | $1,050,650 | $14,747,753 |
| 2018-07-31 | $0.04472 | $0.04750 | $0.03691 | $0.03770 | $710,235 | $12,252,988 |